Advertisement
Advertisement
U.S. markets close in 4 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Pan Asia Metals Limited (PAM.AX)

ASX - ASX Delayed Price. Currency in AUD
0.4100-0.0400 (-8.89%)
At close: 03:44PM AEDT
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.44000.44000.41000.41000.4100127,267
Nov 29, 20220.44000.44000.41000.41000.4100127,267
Nov 28, 20220.45000.45000.41000.45000.4500100,137
Nov 25, 20220.45000.45000.44500.45000.450058,476
Nov 24, 20220.45000.45000.45000.45000.4500867
Nov 23, 20220.46500.47500.44500.46500.4650171,699
Nov 22, 20220.47000.48000.44000.44000.4400118,115
Nov 21, 20220.47000.47000.43000.43000.430056,129
Nov 18, 20220.42500.47000.42500.47000.4700145,722
Nov 17, 20220.39000.42500.39000.42500.4250283,255
Nov 16, 20220.39000.39500.37000.37000.370082,201
Nov 15, 20220.40000.40000.37500.39000.390091,368
Nov 14, 20220.39500.40000.39500.40000.4000120,219
Nov 11, 20220.37000.40000.37000.38000.3800109,829
Nov 10, 20220.37000.39000.37000.39000.390075,706
Nov 09, 20220.37000.38000.37000.37250.372515,486
Nov 08, 20220.40000.40000.37500.38000.3800329,859
Nov 07, 20220.37500.39000.37500.38000.3800168,496
Nov 04, 20220.37500.37500.37500.37500.375024,033
Nov 03, 20220.39000.40000.38000.38000.380063,342
Nov 02, 20220.39500.40000.39500.40000.400011,951
Nov 01, 20220.38500.38500.37500.37500.37507,881
Oct 31, 20220.39500.40000.38000.38000.380022,859
Oct 28, 20220.40500.40500.40500.40500.405019,000
Oct 27, 20220.39000.40000.36500.39000.3900179,815
Oct 26, 20220.37500.39000.37500.39000.3900148,040
Oct 25, 20220.39500.40000.38000.38000.3800191,553
Oct 24, 20220.38500.40000.38000.39500.3950194,593
Oct 21, 20220.38000.38250.38000.38250.382512,515
Oct 20, 20220.39000.39000.36500.36500.365015,756
Oct 19, 20220.38500.38500.37500.38000.380031,703
Oct 18, 20220.37500.40000.37500.40000.400084,967
Oct 17, 20220.37000.37000.36500.36500.365033,922
Oct 14, 20220.37500.37500.36500.37500.375097,045
Oct 13, 20220.36000.38000.36000.38000.380029,000
Oct 12, 20220.37000.37000.36000.36000.36009,201
Oct 11, 20220.36000.36500.35500.36500.365017,357
Oct 10, 20220.38000.38000.35000.37000.370096,954
Oct 07, 20220.39500.39500.39500.39500.39507,261
Oct 06, 20220.38000.40000.37500.39500.395073,870
Oct 05, 20220.36500.37000.36500.37000.370043,832
Oct 04, 20220.39000.39000.36000.36000.36009,704
Oct 03, 20220.37500.37500.36500.36500.365024,588
Sep 30, 20220.37500.37500.37000.37500.375044,630
Sep 29, 20220.36500.37500.36500.37500.37508,847
Sep 28, 20220.38500.38500.36500.36500.365024,914
Sep 27, 20220.38000.40000.38000.38000.3800110,156
Sep 26, 20220.42000.42000.37500.38000.3800131,001
Sep 23, 20220.43000.43000.42500.43000.430014,869
Sep 21, 20220.43000.44000.43000.43000.430046,586
Sep 20, 20220.43500.43500.42000.43500.4350125,536
Sep 19, 20220.44500.44500.43500.43500.435036,521
Sep 16, 20220.45500.45500.43500.45000.450030,566
Sep 15, 20220.43000.45500.43000.45500.455045,429
Sep 14, 20220.44500.44500.40500.41500.415064,929
Sep 13, 20220.42000.46000.42000.46000.4600276,324
Sep 12, 20220.41500.42000.40000.40500.405034,736
Sep 09, 20220.41500.42000.41000.42000.420096,566
Sep 08, 20220.43000.44000.42000.43500.435091,390
Sep 07, 20220.44000.44000.40000.44000.4400107,374
Sep 06, 20220.43500.43500.43000.43000.4300570
Sep 05, 20220.43500.44500.43000.43500.435025,344
Sep 02, 20220.43000.43000.42000.43000.430043,543
Sep 01, 20220.45500.45500.43000.43000.430055,945
Aug 31, 20220.46000.46000.46000.46000.460015,885
Aug 30, 20220.48500.48500.46000.46000.460016,375
Aug 29, 20220.47000.48000.46500.48000.480072,158
Aug 26, 20220.47500.48000.46500.48000.480028,222
Aug 25, 20220.47000.47000.46500.46500.465081,443
Aug 24, 20220.47000.47000.46500.46500.4650102,256
Aug 23, 20220.47500.48000.47000.47000.470047,272
Aug 22, 20220.48000.48500.48000.48500.4850115,159
Aug 19, 20220.47500.48500.47000.47500.475049,049
Aug 18, 20220.46500.49000.46500.46500.46503,231
Aug 17, 20220.48500.49000.46000.46500.4650294,903
Aug 16, 20220.47500.49000.47500.48500.4850131,538
Aug 15, 20220.47500.48000.45500.45500.4550228,265
Aug 12, 20220.45500.47000.45500.46500.465018,343
Aug 11, 20220.47000.48000.45000.45000.4500222,636
Aug 10, 20220.46000.46000.44000.44000.440032,735
Aug 09, 20220.42000.47000.42000.46000.4600210,273
Aug 08, 20220.40000.43000.40000.41500.4150122,432
Aug 05, 20220.38500.40000.38000.39000.390058,466
Aug 04, 20220.36000.40000.36000.39000.3900151,095
Aug 03, 20220.36000.36000.34000.34500.345019,969
Aug 02, 20220.36000.36000.36000.36000.36004,166
Aug 01, 20220.36000.36000.33000.36000.3600154,772
Jul 29, 20220.36500.36500.36000.36000.360092,678
Jul 28, 20220.37000.37500.36500.36500.365080,543
Jul 27, 20220.36500.37000.36000.36500.365065,878
Jul 26, 20220.36000.36500.36000.36500.36503,584
Jul 25, 20220.37500.38000.36000.38000.380069,180
Jul 22, 20220.38000.38000.37000.38000.380067,486
Jul 21, 20220.37500.38000.36500.38000.380061,973
Jul 20, 20220.39000.39000.37000.37000.37009,285
Jul 19, 20220.37500.38000.37500.38000.380047,592
Jul 18, 20220.38500.38500.37750.38000.38008,026
Jul 15, 20220.37500.37500.37500.37500.3750977
Jul 14, 20220.38500.38500.38500.38500.38507,583
Jul 13, 20220.38500.40000.36000.40000.400041,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement